|
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
-0.07/-1.94%
|
3.64
|
3.64
|
3.51
|
3.53
|
3.58
|
3.53
|
160,300
|
|
|
2/2/2023
|
-0.17/-4.51%
|
3.76
|
3.78
|
3.53
|
3.60
|
3.60
|
3.60
|
248,400
|
|
|
2/1/2023
|
-0.02/-0.53%
|
3.78
|
3.85
|
3.63
|
3.77
|
3.77
|
3.77
|
280,300
|
|
|
1/31/2023
|
+0.04/+1.07%
|
3.83
|
3.84
|
3.72
|
3.79
|
3.79
|
3.79
|
311,800
|
|
|
1/30/2023
|
+0.05/+1.35%
|
3.70
|
3.78
|
3.65
|
3.75
|
3.72
|
3.75
|
258,000
|
|
|
1/27/2023
|
+0.18/+5.11%
|
3.58
|
3.70
|
3.55
|
3.70
|
3.61
|
3.70
|
140,900
|
|
|
1/19/2023
|
+0.05/+1.44%
|
3.40
|
3.54
|
3.40
|
3.52
|
3.46
|
3.52
|
141,400
|
|
|
1/18/2023
|
+0.07/+2.06%
|
3.42
|
3.50
|
3.38
|
3.47
|
3.42
|
3.47
|
73,300
|
|
|
1/17/2023
|
+0.06/+1.80%
|
3.27
|
3.49
|
3.27
|
3.40
|
3.37
|
3.40
|
126,600
|
|
|
1/16/2023
|
-0.01/-0.30%
|
3.25
|
3.34
|
3.25
|
3.34
|
3.30
|
3.34
|
40,000
|
|
|
1/13/2023
|
+0.02/+0.60%
|
3.27
|
3.39
|
3.27
|
3.35
|
3.30
|
3.35
|
53,300
|
|
|
1/12/2023
|
0.00 / 0.00%
|
3.31
|
3.37
|
3.30
|
3.33
|
3.32
|
3.33
|
30,900
|
|
|
1/11/2023
|
+0.07/+2.15%
|
3.20
|
3.42
|
3.20
|
3.33
|
3.35
|
3.33
|
146,500
|
|
|
1/10/2023
|
-0.04/-1.21%
|
3.25
|
3.29
|
3.20
|
3.26
|
3.25
|
3.26
|
70,800
|
|
|
1/9/2023
|
-0.06/-1.79%
|
3.40
|
3.40
|
3.29
|
3.30
|
3.34
|
3.30
|
110,400
|
|
|
1/6/2023
|
-0.02/-0.59%
|
3.31
|
3.44
|
3.31
|
3.36
|
3.37
|
3.36
|
76,800
|
|
|
1/5/2023
|
+0.03/+0.90%
|
3.45
|
3.45
|
3.28
|
3.38
|
3.36
|
3.38
|
146,300
|
|
|
1/4/2023
|
+0.06/+1.82%
|
3.36
|
3.39
|
3.29
|
3.35
|
3.34
|
3.35
|
133,100
|
|
|
1/3/2023
|
+0.21/+6.82%
|
3.08
|
3.29
|
3.08
|
3.29
|
3.21
|
3.29
|
183,300
|
|
|
12/30/2022
|
-0.07/-2.22%
|
3.17
|
3.22
|
3.07
|
3.08
|
3.12
|
3.08
|
113,000
|
|
|
|
|
|